新光鋼 (2031)-臺銀-金山券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
50.40
漲跌
▲0.45
漲幅
+0.90%
成交量
496張
產業
上市鋼鐵類股▲0.53%
559人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

新光鋼 (2031)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	50.40	50.40	-2	1,032	-0.19%
2024/11/20	1	49.95	0	0.00	49.90	1	1,048	0.10%
2024/11/15	0	0.00	1.1	49.68	49.65	-1.1	1,066	-0.10%
2024/11/14	1	49.00	0	0.00	49.10	1	1,067	0.09%
2024/11/12	0	0.00	2	49.85	49.75	-2	1,068	-0.19%
2024/11/08	7	52.71	2	51.40	51.50	5	1,059	0.47%
2024/11/06	2	53.55	0	0.00	53.10	2	1,167	0.17%
2024/11/05	3	55.13	0	0.00	55.00	3	1,156	0.26%
2024/10/28	0	0.00	0	57.10	57.00	0	1,275	0.00%
2024/10/24	0	0.00	1	57.78	57.60	-1	1,363	-0.07%
2024/10/22	0	0.00	15	58.41	58.40	-15	1,377	-1.09%
2024/10/18	0	0.00	9	58.30	58.30	-9	1,436	-0.63%
2024/10/17	1	58.80	0.2	59.00	58.60	0.8	1,454	0.06%
2024/10/15	1	57.80	0	0.00	57.30	1	1,424	0.07%
2024/10/14	0	0.00	2	58.00	57.90	-2	1,425	-0.14%
2024/10/07	0	0.00	2	61.20	61.40	-2	1,433	-0.14%
2024/09/27	1	60.60	0	0.00	60.60	1	1,446	0.07%
2024/09/19	2	57.30	0	0.00	57.30	2	1,624	0.12%
2024/09/11	0.2	55.18	0	0.00	54.50	0.2	2,023	0.01%
2024/09/09	5	55.90	0	0.00	55.90	5	2,466	0.20%
2024/09/03	0	0.00	0	59.30	58.60	0	2,499	0.00%
2024/08/30	0	0.00	0	59.70	59.60	0	2,503	0.00%
2024/08/29	0	0.00	0	59.77	59.60	0	2,510	0.00%
2024/08/28	0	0.00	1	60.10	59.70	-1	2,515	-0.04%
2024/08/27	0	0.00	0	59.90	59.90	0	2,517	0.00%
2024/08/23	0	0.00	0	59.20	59.30	0	2,526	0.00%
2024/08/22	0	0.00	1	59.70	59.60	-1	2,552	-0.04%
2024/08/21	4	59.10	0	0.00	59.30	4	2,547	0.16%
2024/08/09	1	60.60	0	0.00	59.90	1	2,660	0.04%
2024/08/08	5	60.74	0	0.00	60.00	5	2,621	0.19%
2024/08/07	2	58.85	0	0.00	58.90	2	2,526	0.08%
2024/08/06	0	0.00	9	52.48	53.60	-9	2,506	-0.36%
2024/08/05	0	0.00	0.6	54.50	54.20	-0.6	2,502	-0.02%
2024/08/02	1	60.40	1	60.70	60.00	0	2,491	0.00%
2024/07/31	1	60.00	1	61.20	59.80	0	2,497	0.00%
2024/07/30	15	59.93	3	60.07	60.80	12	2,496	0.48%
2024/07/29	0	0.00	1	57.60	57.60	-1	2,460	-0.04%
2024/07/18	0.2	60.80	0	0.00	61.40	0.2	2,524	0.01%
2024/07/12	1	60.90	1	60.60	60.70	0	2,558	0.00%
2024/07/09	0	0.00	0	60.10	60.40	0	2,580	0.00%
2024/07/05	2	61.30	0	0.00	61.40	2	2,607	0.08%
2024/07/04	2	62.10	0	0.00	62.00	2	2,654	0.08%
2024/07/03	1.1	61.11	2	61.65	61.40	-0.9	2,732	-0.03%
2024/07/02	1	64.00	0	0.00	64.10	1	2,717	0.04%
2024/07/01	0	0.00	2	64.60	64.30	-2	2,743	-0.07%
2024/06/28	1	64.40	0	0.00	64.00	1	2,677	0.04%
2024/06/27	0	0.00	0.1	63.60	63.50	-0.1	2,626	0.00%
2024/06/26	2	63.20	0	0.00	63.20	2	2,631	0.08%
2024/06/25	1	62.70	1	62.90	63.10	0	2,631	0.00%
2024/06/24	2	62.80	0	0.00	62.50	2	2,618	0.08%
2024/06/21	10.5	64.12	14	64.60	63.30	-3.5	2,616	-0.13%
2024/06/20	0	65.10	0	0.00	64.80	0	2,589	0.00%
2024/06/19	0	0.00	2	65.05	64.70	-2	2,578	-0.08%
2024/06/18	10	67.34	12	66.83	65.30	-2	2,569	-0.08%
2024/06/17	17	68.76	18	68.44	69.60	-1	2,437	-0.04%
2024/06/14	0	0.00	15	63.08	64.10	-15	2,147	-0.70%
2024/06/07	0	0.00	1	61.10	61.90	-1	2,201	-0.05%
2024/06/04	0	0.00	1	61.10	60.90	-1	2,326	-0.04%
2024/05/31	0	0.00	6	60.50	60.60	-6	2,394	-0.25%
2024/05/30	2	60.35	7	60.47	60.40	-5	2,449	-0.20%
2024/05/29	3	61.00	2	61.55	61.00	1	2,551	0.04%
2024/05/28	0	0.00	40	61.42	61.50	-40	2,610	-1.53%
2024/05/24	1	59.70	0	0.00	60.00	1	2,751	0.04%
2024/05/21	0	0.00	0	60.70	60.60	0	3,027	0.00%
2024/05/20	0.2	61.10	0	61.30	60.60	0.2	3,064	0.01%
2024/05/15	1	61.40	0	0.00	61.40	1	3,093	0.03%
2024/05/14	1	60.50	2	61.10	61.00	-1	3,111	-0.03%
2024/05/13	2	60.55	4	61.40	60.90	-2	3,126	-0.06%
2024/05/10	5	60.30	1	60.20	60.70	4	3,146	0.13%
2024/05/09	16	60.28	12	61.50	59.90	4	3,140	0.13%
2024/05/08	1	61.00	4	61.75	61.00	-3	3,127	-0.10%
2024/05/07	6	59.43	0	0.00	59.40	6	3,099	0.19%
2024/05/06	39	61.01	0	0.00	60.50	39	3,074	1.27%
2024/05/02	1	61.10	6	61.20	61.00	-5	3,052	-0.16%
2024/04/30	1	58.60	0	0.00	58.80	1	3,021	0.03%
2024/04/29	0	0.00	6	59.55	59.20	-6	2,985	-0.20%
2024/04/26	1	57.60	0	0.00	57.50	1	2,963	0.03%
2024/04/25	2	57.50	0	0.00	57.10	2	2,960	0.07%
2024/04/19	0	0.00	1	59.50	59.50	-1	2,969	-0.03%
2024/04/18	1	60.00	1	60.40	60.20	0	2,951	0.00%
2024/04/16	4	58.83	0	0.00	58.40	4	2,947	0.14%
2024/04/12	1	60.60	1.5	61.09	60.10	-0.5	2,946	-0.02%
2024/04/11	7	60.89	0	0.00	61.00	7	2,953	0.24%
2024/04/10	4	62.05	0.5	62.00	61.70	3.5	2,937	0.12%
2024/04/09	11	64.60	17	64.26	64.40	-6	2,904	-0.21%
2024/04/08	3	61.87	3	62.83	61.80	0	2,827	0.00%
2024/04/03	5	61.82	3	63.37	61.60	2	2,821	0.07%
2024/04/02	4	61.13	0	0.00	61.10	4	2,828	0.14%
2024/03/29	9	61.67	1	61.30	61.50	8	2,917	0.27%
2024/03/28	3	62.27	0	0.00	62.10	3	3,061	0.10%
2024/03/27	1	62.70	0	0.00	62.90	1	3,124	0.03%
2024/03/26	0	0.00	1	63.30	62.60	-1	3,272	-0.03%
2024/03/25	1	64.10	0	0.00	63.00	1	3,412	0.03%
2024/03/22	3	63.83	1.5	64.13	63.90	1.5	3,691	0.04%
2024/03/21	0	0.00	5	63.54	63.10	-5	4,125	-0.12%
2024/03/20	12	62.40	9	62.52	61.90	3	4,344	0.07%
2024/03/19	7	64.91	0	0.00	64.60	7	4,273	0.16%
2024/03/18	7	62.77	3	63.57	63.00	4	4,223	0.09%
2024/03/15	1	61.40	0	0.00	62.30	1	4,150	0.02%
2024/03/14	0	60.40	1	60.50	60.10	-1	4,101	-0.02%
2024/03/13	8	60.40	19	61.00	60.10	-11	4,100	-0.27%
2024/03/12	0	0.00	2	60.95	61.00	-2	4,081	-0.05%
2024/03/11	1	60.00	0	0.00	60.10	1	4,060	0.02%
2024/03/08	1	62.00	0	0.00	61.20	1	4,041	0.02%
2024/03/07	1	64.20	6	64.93	64.50	-5	4,007	-0.12%
2024/03/06	21	65.43	3.1	65.98	65.40	17.9	3,983	0.45%
2024/03/05	2	65.60	0	0.00	66.00	2	3,952	0.05%
2024/03/04	10	68.00	1	66.90	66.20	9	3,929	0.23%
2024/03/01	2	66.25	0	66.30	66.80	2	3,824	0.05%
2024/02/29	1	63.80	12	66.38	66.80	-11	3,755	-0.29%
2024/02/27	1	64.80	1	64.90	64.80	0	3,652	0.00%
2024/02/26	1.2	65.58	2	65.50	65.60	-0.8	3,587	-0.02%
2024/02/23	1.1	63.20	0	0.00	62.80	1.1	3,454	0.03%
2024/02/20	0	61.40	5	61.20	61.00	-5	3,290	-0.15%
2024/02/19	1	60.80	0	0.00	61.80	1	3,280	0.03%
2024/02/16	1	60.00	0	0.00	59.80	1	3,237	0.03%
2024/02/15	0	0.00	10	58.40	58.60	-10	3,198	-0.31%
2024/02/05	1	57.20	2	57.50	57.50	-1	3,175	-0.03%
2024/02/02	10	56.70	0	0.00	56.70	10	3,154	0.32%
2024/01/30	0	0.00	10	56.10	56.00	-10	3,143	-0.32%
2024/01/26	1	55.40	4	55.68	55.50	-3	3,114	-0.10%
2024/01/25	0	0.00	4	55.90	55.90	-4	3,107	-0.13%
2024/01/24	10	56.02	4	55.90	55.40	6	3,099	0.19%
2024/01/23	12	55.28	0	0.00	55.20	12	3,085	0.39%
2024/01/19	0	0.00	1	53.60	53.50	-1	3,054	-0.03%
2024/01/18	1	53.40	1	53.30	53.40	0	3,046	0.00%
2024/01/15	1	55.10	0	0.00	55.40	1	2,992	0.03%
2024/01/09	0	0.00	1	55.50	55.40	-1	3,004	-0.03%
2024/01/05	1	57.50	0	0.00	57.50	1	2,971	0.03%
2024/01/04	0	0.00	3	56.60	56.60	-3	2,934	-0.10%
2024/01/03	0	0.00	10	56.60	56.40	-10	2,933	-0.34%
2024/01/02	0	0.00	10	57.28	57.30	-10	2,907	-0.34%
2023/12/29	3	58.00	1	58.00	57.70	2	2,891	0.07%
2023/12/28	11	58.79	38.5	58.25	58.20	-27.5	2,881	-0.95%
2023/12/27	2	60.80	0	0.00	60.60	2	2,802	0.07%
2023/12/25	10	62.37	0	0.00	60.50	10	2,710	0.37%
2023/12/22	4	61.40	14	60.98	60.60	-10	2,552	-0.39%
2023/12/21	6	60.60	4	61.70	61.70	2	2,485	0.08%
2023/12/20	3	59.53	3	59.33	60.10	0	2,332	0.00%
2023/12/19	13	57.91	11	59.25	60.10	2	2,165	0.09%
2023/12/18	29.5	57.90	12	57.14	58.00	17.5	1,870	0.93%
2023/12/15	11	55.10	13	55.54	56.40	-2	1,433	-0.14%
2023/12/14	2	51.40	0	0.00	51.30	2	1,169	0.17%
2023/12/12	1	51.30	0	0.00	51.30	1	1,207	0.08%
2023/12/11	11	51.65	2	51.50	51.50	9	1,211	0.74%
2023/12/08	0	0.00	2	51.00	51.00	-2	1,210	-0.17%
2023/12/06	0	0.00	4	51.68	51.70	-4	1,169	-0.34%
2023/12/05	0	0.00	1	51.20	51.50	-1	1,153	-0.09%
2023/12/04	2	51.85	1	51.50	51.80	1	1,156	0.09%
2023/12/01	5	50.30	0	0.00	50.20	5	1,117	0.45%
2023/11/30	0	0.00	1	50.00	49.90	-1	1,112	-0.09%
2023/11/29	0	0.00	2	50.00	49.85	-2	1,133	-0.18%
2023/11/28	1	49.10	0	0.00	49.15	1	1,111	0.09%
2023/11/23	0	0.00	3	49.00	48.90	-3	1,122	-0.27%
2023/11/21	3	49.35	0.1	49.20	49.35	2.9	1,117	0.26%
2023/11/20	16	48.40	0	0.00	48.60	16	1,099	1.46%
2023/11/15	0	0.00	1	46.95	47.90	-1	1,111	-0.09%
2023/11/14	1	46.50	0	0.00	46.55	1	1,107	0.09%
2023/11/10	0	0.00	1	48.20	47.75	-1	1,144	-0.09%
2023/11/09	0	0.00	2	47.68	47.95	-2	1,162	-0.17%
2023/11/08	0	0.00	9	46.97	47.00	-9	1,164	-0.77%
2023/11/01	1	46.55	0	0.00	46.35	1	1,365	0.07%
2023/10/31	1	47.10	1	47.80	46.60	0	1,481	0.00%
2023/10/27	0	0.00	3.1	47.13	47.10	-3.1	1,669	-0.19%
2023/10/26	0	0.00	2	46.60	46.50	-2	1,728	-0.12%
2023/10/24	0	0.00	0.1	46.10	46.15	-0.1	1,821	0.00%
2023/10/20	0	0.00	5.2	46.84	46.85	-5.2	1,854	-0.28%
2023/10/18	0	0.00	1	48.20	48.20	-1	1,870	-0.05%
2023/10/17	0.2	48.05	1	47.95	47.30	-0.8	1,861	-0.04%
2023/10/16	1	47.80	0	0.00	47.90	1	1,879	0.05%
2023/10/13	0	0.00	2	46.60	47.40	-2	1,890	-0.11%
2023/10/11	2	46.35	2	46.70	46.10	0	1,913	0.00%
2023/10/06	2	46.70	1	46.80	46.80	1	1,912	0.05%
2023/10/05	1	45.95	0	0.00	45.95	1	1,916	0.05%
2023/09/26	1	48.00	0	0.00	48.00	1	1,980	0.05%
2023/09/25	1	48.80	1	48.90	48.80	0	1,981	0.00%
2023/09/22	1	49.35	1	49.35	49.30	0	1,989	0.00%
2023/09/18	1	49.90	5	49.76	49.95	-4	2,002	-0.20%
2023/09/15	4	49.20	1	49.50	49.50	3	1,982	0.15%
2023/09/14	0	0.00	1	48.65	48.65	-1	1,988	-0.05%
2023/09/04	0	0.00	1	49.50	49.35	-1	2,181	-0.05%
2023/08/21	10	46.80	1	46.15	46.15	9	2,365	0.38%
2023/08/17	1	47.10	0	0.00	47.00	1	2,523	0.04%
2023/08/16	1	47.50	4	47.65	47.05	-3	2,653	-0.11%
2023/08/15	4	49.00	2	49.23	48.70	2	2,802	0.07%
2023/08/14	0.1	48.55	0	0.00	47.85	0.1	2,807	0.00%
2023/08/11	0	0.00	1	49.50	49.55	-1	2,793	-0.04%
2023/08/10	6	51.22	6.1	50.98	50.60	-0.1	2,767	0.00%
2023/08/09	3	51.57	0	0.00	51.00	3	2,751	0.11%
2023/08/08	0	0.00	4	51.92	51.90	-4	2,717	-0.15%
2023/08/07	3	51.30	11	50.65	51.80	-8	2,700	-0.30%
2023/08/04	11	50.95	4	51.65	52.00	7	2,689	0.26%
2023/08/02	0.1	50.70	2	49.45	50.60	-2	2,621	-0.07%
2023/08/01	0	0.00	1	50.00	50.00	-1	2,511	-0.04%
2023/07/31	1	48.80	1	49.00	48.65	0	2,473	0.00%
2023/07/28	0.1	47.85	0	0.00	47.85	0.1	2,428	0.00%
2023/07/27	0	0.00	2	48.00	47.40	-2	2,412	-0.08%
2023/07/26	5	46.42	1	46.15	46.80	4	2,434	0.16%
2023/07/25	2	46.05	1	46.50	46.00	1	2,462	0.04%
2023/07/24	0	0.00	7	46.47	45.90	-7	2,543	-0.28%
2023/07/21	7	45.49	0	0.00	45.75	7	2,584	0.27%
2023/07/20	0	0.00	5	45.87	45.95	-5	2,801	-0.18%
2023/07/19	1	44.95	2	44.90	44.65	-1	3,110	-0.03%
2023/07/18	1	44.20	10	44.20	44.25	-9	3,547	-0.25%
2023/07/11	11	43.40	0	0.00	43.25	11	3,773	0.29%
2023/07/10	1	44.00	0	0.00	43.70	1	3,759	0.03%
2023/07/07	1	43.80	1	44.10	43.95	0	3,764	0.00%
2023/07/06	1	45.60	12	45.50	45.00	-11	3,756	-0.29%
2023/07/04	0	0.00	3	47.00	46.90	-3	3,755	-0.08%
2023/06/30	2	46.28	0.2	46.40	46.30	1.8	3,769	0.05%
2023/06/29	0	0.00	4.1	46.72	46.60	-4.1	3,772	-0.11%
2023/06/27	1	46.35	1	46.15	46.30	0	3,799	0.00%
2023/06/21	0	0.00	0.2	46.90	47.15	-0.2	3,824	0.00%
2023/06/20	0	0.00	0.6	47.31	47.30	-0.6	3,886	-0.01%
2023/06/16	2	47.23	0	0.00	47.55	2	3,975	0.05%
2023/06/15	1	46.50	0	0.00	47.10	1	3,978	0.03%
2023/06/14	1	46.70	0	0.00	46.65	1	4,045	0.02%
2023/06/13	0.5	46.60	1	46.65	46.70	-0.5	4,041	-0.01%
2023/06/12	1	47.50	0	0.00	47.70	1	4,001	0.02%
2023/06/09	2	48.30	0	0.00	48.20	2	4,013	0.05%
2023/06/08	1	49.00	13	49.25	48.80	-12	3,977	-0.30%
2023/06/06	3	48.60	3	48.60	48.55	0	3,975	0.00%
2023/06/01	4	48.60	4	48.40	48.30	0	3,893	0.00%
2023/05/31	0.5	48.25	0	0.00	47.90	0.5	3,891	0.01%
2023/05/26	0	0.00	7	50.10	48.90	-7	3,918	-0.18%
2023/05/25	13	49.72	11	49.05	50.10	2	3,906	0.05%
2023/05/24	0	0.00	5	49.60	49.70	-5	3,873	-0.13%
2023/05/23	27	49.04	17	49.58	49.50	10	3,834	0.26%
2023/05/22	11	46.52	11	46.94	47.20	0	3,703	0.00%
2023/05/19	4	49.10	3	48.97	49.75	1	3,560	0.03%
2023/05/18	0	0.00	1	47.05	46.60	-1	3,388	-0.03%
2023/05/17	0	0.00	1	46.20	46.10	-1	3,375	-0.03%
2023/05/16	0	0.00	1	45.60	45.50	-1	3,378	-0.03%
2023/05/12	1	46.00	5	47.05	45.10	-4	3,431	-0.12%
2023/05/11	1	46.00	5	47.05	45.90	-4	3,428	-0.12%
2023/05/10	5	46.90	1	47.00	47.05	4	3,417	0.12%
2023/05/04	1	47.10	0	0.00	46.70	1	3,347	0.03%
2023/05/03	1	47.00	6	47.14	47.20	-5	3,391	-0.15%
2023/04/26	1	48.05	1	48.25	47.95	0	3,343	0.00%
2023/04/25	1	50.30	3	48.72	48.20	-2	3,305	-0.06%
2023/04/24	3	53.03	0	0.00	49.80	3	3,135	0.10%
2023/04/21	14.5	52.64	46	51.65	53.60	-31.5	2,823	-1.12%
2023/04/20	2	49.60	2	50.00	48.80	0	2,378	0.00%
2023/04/19	0	0.00	1	47.15	46.35	-1	2,220	-0.05%
2023/04/17	1	47.00	2	45.55	47.00	-1	2,185	-0.05%
2023/03/29	0	47.45	0	0.00	47.65	0	2,498	0.00%
2023/03/27	2	47.90	0	47.50	47.50	2	2,528	0.08%
2023/03/24	16	48.00	0	0.00	48.00	16	2,580	0.62%
2023/03/23	0	0.00	21	48.64	48.00	-21	2,648	-0.79%
2023/03/22	8	47.66	6	47.30	47.70	2	2,646	0.08%
2023/03/21	0	0.00	4	47.45	47.50	-4	2,725	-0.15%
2023/03/20	1	45.70	0	0.00	46.00	1	2,664	0.04%
2023/03/17	5	43.15	4	45.85	45.70	1	2,651	0.04%
2023/03/15	0	0.00	3.1	45.98	44.75	-3.1	2,572	-0.12%
2023/03/14	3	45.80	0	0.00	45.70	3	2,564	0.12%
2023/03/10	0	0.00	9	45.71	45.15	-9	2,546	-0.35%
2023/03/08	1	45.30	0	0.00	45.55	1	2,542	0.04%
2023/03/03	0	0.00	4	45.30	45.15	-4	2,549	-0.16%
2023/03/02	0	0.00	5	45.35	45.25	-5	2,549	-0.20%
2023/03/01	13	43.49	0	0.00	43.30	13	2,504	0.52%
2023/02/22	4	44.19	0	0.00	44.25	4	2,466	0.16%
2023/02/21	3	45.35	0	0.00	45.45	3	2,456	0.12%
2023/02/20	0	0.00	1	45.50	45.55	-1	2,505	-0.04%
2023/02/17	9	44.91	0	0.00	45.15	9	2,609	0.34%
2023/02/14	0	0.00	1	45.15	45.15	-1	2,627	-0.04%
2023/02/13	2	44.93	6	45.02	44.55	-4	2,638	-0.15%
2023/02/10	7	45.48	0	0.00	45.00	7	2,609	0.27%
2023/02/09	1	46.45	0	0.00	45.90	1	2,581	0.04%
2023/02/08	2	47.13	8	47.05	46.75	-6	2,559	-0.23%
2023/02/07	2	46.70	2	46.95	47.05	0	2,548	0.00%
2023/02/06	3	47.42	8	48.28	46.90	-5	2,534	-0.20%
2023/02/03	4	46.81	5	47.60	47.60	-1	2,504	-0.04%
2023/02/02	4	47.33	2	47.60	47.45	2	2,481	0.08%
2023/02/01	15	47.72	7	47.82	47.90	8	2,475	0.32%
2023/01/31	8	48.84	0	0.00	48.40	8	2,415	0.33%
2023/01/30	0	0.00	7	46.54	46.60	-7	2,314	-0.30%
2023/01/17	5	45.33	3	45.18	45.30	2	2,270	0.09%
2023/01/16	1	44.85	0	0.00	44.15	1	2,237	0.04%
2023/01/12	0	0.00	5	44.92	44.85	-5	2,243	-0.22%
2023/01/11	0	0.00	2	44.30	43.80	-2	2,195	-0.09%
2023/01/10	3	43.50	3.1	44.02	43.50	-0.1	2,173	0.00%
2023/01/09	0	0.00	3	43.70	43.80	-3	2,168	-0.14%
2023/01/06	2	43.13	0	0.00	42.95	2	2,146	0.09%
2023/01/05	2	43.60	0	0.00	43.60	2	2,150	0.09%
2023/01/04	7	43.74	6	43.58	43.50	1	2,150	0.05%
2022/12/30	1	42.85	7	42.56	42.90	-6	2,126	-0.28%
2022/12/29	6	42.25	0	0.00	42.00	6	2,104	0.29%
2022/12/28	21	43.75	27	43.54	43.50	-6	2,077	-0.29%
2022/12/27	8	43.38	0	0.00	43.30	8	2,072	0.39%
2022/12/26	4	43.34	4	43.73	43.80	0	2,068	0.00%
2022/12/22	10	43.95	11.2	44.11	44.25	-1.2	1,970	-0.06%
2022/12/21	0	0.00	2	41.30	41.55	-2	1,821	-0.11%
2022/12/20	2	41.38	2	41.83	40.35	0	1,741	0.00%
2022/12/19	3	41.23	3	41.85	41.70	0	1,730	0.00%
2022/12/16	2	42.13	2	42.23	42.00	0	1,698	0.00%
2022/12/15	5	41.45	7	41.96	42.10	-2	1,633	-0.12%
2022/12/14	4.1	40.80	2	41.45	40.50	2.1	1,535	0.14%
2022/12/13	1	41.70	3	40.87	41.70	-2	1,483	-0.13%
2022/12/12	2	39.05	0	0.00	39.05	2	1,359	0.15%
2022/12/07	3	38.97	3	39.12	37.85	0	1,363	0.00%
2022/12/06	0	0.00	1	39.45	38.75	-1	1,348	-0.07%
2022/12/05	2	39.05	8	39.26	39.30	-6	1,372	-0.44%
2022/12/02	6	38.42	0	0.00	38.25	6	1,426	0.42%
2022/11/30	0	0.00	2	38.00	37.95	-2	1,509	-0.13%
2022/11/29	0	0.00	2	37.50	37.70	-2	1,505	-0.13%
2022/11/24	4	37.15	0	0.00	37.25	4	1,482	0.27%
2022/11/21	0	0.00	2	37.63	37.80	-2	1,476	-0.14%
2022/11/17	0	0.00	1	37.10	37.40	-1	1,480	-0.07%
2022/11/16	2	37.20	2	36.90	37.35	0	1,476	0.00%
2022/11/15	6	36.13	3	36.45	37.50	3	1,428	0.21%
2022/11/09	2	35.28	1	35.30	35.00	1	1,337	0.07%
2022/11/07	0	0.00	1	35.75	35.70	-1	1,487	-0.07%
2022/10/27	2	35.55	0	0.00	35.30	2	1,609	0.12%
2022/10/19	0	0.00	5	35.47	35.20	-5	1,805	-0.28%
2022/10/12	1	34.80	0	0.00	34.70	1	1,873	0.05%
2022/10/11	0	0.00	4	34.75	34.80	-4	1,885	-0.21%
2022/10/07	2	34.80	5	34.90	34.90	-3	1,881	-0.16%
2022/10/05	0	0.00	0	34.50	35.05	0	1,912	0.00%
2022/10/04	0	0.00	0	34.17	34.30	0	1,933	0.00%
2022/10/03	0	0.00	0	33.45	33.30	0	1,919	0.00%
2022/09/30	0	0.00	0	34.15	34.00	0	1,920	0.00%
2022/09/26	1.1	34.87	0	0.00	34.45	1.1	2,027	0.05%
2022/09/20	1	38.30	0	0.00	37.60	1	2,091	0.05%
2022/09/19	0	0.00	2	39.38	38.40	-2	2,096	-0.10%
2022/09/16	2	39.08	0	0.00	38.85	2	2,104	0.10%
2022/09/14	1	39.35	0	0.00	39.35	1	2,165	0.05%
2022/09/01	2	37.50	2	37.50	37.40	0	2,177	0.00%
2022/08/29	0.1	37.75	0	0.00	37.60	0.1	2,222	0.00%
2022/08/26	0.1	38.65	1	38.90	38.90	-0.9	2,222	-0.04%
2022/08/25	2.1	38.58	0	0.00	38.65	2.1	2,230	0.09%
2022/08/23	0.1	38.30	0	0.00	37.95	0.1	2,223	0.00%
2022/08/22	0.1	38.60	0	0.00	38.55	0.1	2,251	0.00%
2022/08/19	2.1	39.25	0	0.00	39.30	2.1	2,266	0.09%
2022/08/17	1	39.20	0	0.00	39.25	1	2,296	0.04%
2022/08/16	9.1	39.30	0	0.00	39.30	9.1	2,309	0.39%
2022/08/15	0	0.00	5	39.35	40.00	-5	2,319	-0.22%
2022/08/10	0	0.00	1	35.95	36.00	-1	2,304	-0.04%
2022/08/09	1	35.20	1	35.45	35.55	0	2,351	0.00%
2022/08/04	7	34.39	0	0.00	34.60	7	2,699	0.26%
2022/08/03	3	35.82	1	36.45	35.20	2	2,871	0.07%
2022/08/02	4.1	36.59	1	36.65	36.55	3.1	2,922	0.10%
2022/08/01	1	37.90	2	37.83	37.85	-1	2,926	-0.03%
2022/07/28	0	0.00	1	34.90	34.85	-1	2,938	-0.03%
2022/07/26	0.1	35.65	0	0.00	35.20	0.1	3,052	0.00%
2022/07/21	0.1	35.80	0	0.00	35.70	0.1	3,169	0.00%
2022/07/20	0.1	36.15	0	0.00	36.00	0.1	3,284	0.00%
2022/07/19	0	0.00	1	35.20	36.15	-1	3,335	-0.03%
2022/07/15	1	33.80	0	0.00	34.05	1	3,411	0.03%
2022/07/12	0.1	33.20	1	33.70	32.90	-0.9	3,854	-0.02%
2022/07/11	0	0.00	5	34.75	34.95	-5	4,111	-0.12%
2022/07/08	1	35.10	0	0.00	35.00	1	4,425	0.02%
2022/07/06	1.1	34.21	0	0.00	34.10	1.1	4,607	0.02%
2022/07/05	8	38.95	8	39.16	39.30	0	4,714	0.00%
2022/07/01	2.1	38.61	3	38.13	37.85	-0.9	4,928	-0.02%
2022/06/30	0.1	40.50	0	0.00	39.65	0.1	5,169	0.00%
2022/06/22	0	40.83	1	40.60	40.60	-1	5,704	-0.02%
2022/06/21	2	41.80	0	0.00	42.35	2	5,876	0.03%
2022/06/20	1	42.25	0	0.00	41.50	1	5,941	0.02%
2022/06/17	0	44.30	1	44.20	44.15	-1	5,929	-0.02%
2022/06/16	1.1	45.38	0	0.00	45.00	1.1	5,954	0.02%
2022/06/15	0	0.00	1	46.55	46.55	-1	5,954	-0.02%
2022/06/14	1	46.35	0	0.00	46.85	1	6,001	0.02%
2022/06/13	1.1	47.76	0	0.00	47.25	1.1	6,048	0.02%
2022/06/10	5	48.91	0	0.00	48.80	5	6,117	0.08%
2022/06/09	1	50.00	0	0.00	49.85	1	6,213	0.02%
2022/06/08	7	50.44	1	50.30	50.30	6	6,283	0.10%
2022/06/06	0	0.00	1.2	49.76	50.30	-1.2	6,345	-0.02%
2022/06/02	1	49.62	1	49.70	49.65	0	6,427	0.00%
2022/05/31	0	49.90	0	0.00	49.90	0	6,505	0.00%
2022/05/30	1	50.50	0	0.00	50.20	1	6,532	0.02%
2022/05/27	2	49.25	0	0.00	49.70	2	6,570	0.03%
2022/05/26	0	0.00	8	48.95	48.75	-8	6,797	-0.12%
2022/05/25	11	48.37	2	48.03	48.55	9	6,898	0.13%
2022/05/24	1	48.26	1	48.05	48.15	0	6,930	0.00%
2022/05/23	2	48.70	2	49.23	48.95	0	6,917	0.00%
2022/05/20	2	48.65	0	0.00	48.65	2	6,929	0.03%
2022/05/19	2	48.39	1	48.30	48.30	1	7,060	0.01%
2022/05/18	16	49.61	11	49.88	50.00	5	7,041	0.07%
2022/05/17	11	48.88	11	49.16	48.95	0	6,988	0.00%
2022/05/16	5	49.08	7	49.49	48.90	-2	6,957	-0.03%
2022/05/13	5	49.88	3	49.60	49.70	2	6,918	0.03%
2022/05/12	5	51.16	3.6	51.50	50.00	1.4	6,906	0.02%
2022/05/11	16	54.23	13	52.90	52.40	3	6,732	0.04%
2022/05/10	1	56.70	1	57.00	57.10	0	6,590	0.00%
2022/05/06	3	60.50	2	59.90	60.40	1	6,495	0.02%
2022/05/05	5	62.96	0	0.00	62.40	5	6,448	0.08%
2022/05/04	2	63.30	5	61.60	62.00	-3	6,383	-0.05%
2022/05/03	11	63.19	12	63.50	63.50	-1	6,305	-0.02%
2022/04/29	2	64.55	0	0.00	64.40	2	6,295	0.03%
2022/04/28	0	0.00	10	65.50	64.20	-10	6,285	-0.16%
2022/04/27	0	0.00	10	65.28	65.00	-10	6,252	-0.16%
2022/04/26	3	64.70	1	64.70	65.10	2	6,193	0.03%
2022/04/25	11	66.18	2	66.70	66.10	9	6,069	0.15%
2022/04/22	3	70.30	8.1	69.21	69.40	-5.1	5,992	-0.08%
2022/04/21	7.1	70.11	9.4	70.34	69.50	-2.4	5,952	-0.04%
2022/04/20	25.5	70.07	5.3	69.76	71.40	20.2	5,912	0.34%
2022/04/19	1.3	72.23	12.3	72.74	72.40	-11	5,733	-0.19%
2022/04/18	9.3	74.32	1.3	73.61	72.90	8	5,664	0.14%
2022/04/15	3	76.53	1	75.50	75.50	2	5,535	0.04%
2022/04/14	4	72.43	9	74.04	74.80	-5	5,271	-0.09%
2022/04/13	12	71.96	5.3	71.62	71.20	6.7	4,961	0.13%
2022/04/12	1	70.80	1	71.30	70.70	0	4,847	0.00%
2022/04/11	0	70.20	6	71.13	69.80	-6	4,768	-0.13%
2022/04/08	0	0.00	4	68.40	69.20	-4	4,625	-0.09%
2022/04/07	9.1	69.08	2	71.50	67.90	7.1	4,547	0.16%
2022/04/06	8	71.04	7.1	72.11	70.80	0.9	4,326	0.02%
2022/04/01	1	69.30	18	69.54	69.50	-17	4,057	-0.42%
2022/03/31	2	66.90	3	68.53	67.80	-1	3,960	-0.03%
2022/03/30	0	0.00	30	67.31	67.40	-30	3,881	-0.77%
2022/03/29	2	66.75	1	66.10	66.00	1	3,843	0.03%
2022/03/28	2.2	66.18	1	65.70	67.90	1.2	3,778	0.03%
2022/03/25	3	67.60	1	67.00	68.00	2	3,716	0.05%
2022/03/24	5	66.80	26	66.79	66.00	-21	3,626	-0.58%
2022/03/23	0	0.00	6	65.28	65.30	-6	3,518	-0.17%
2022/03/21	3	63.13	0	0.00	63.30	3	3,357	0.09%
2022/03/18	4	62.53	2	63.10	62.00	2	3,338	0.06%
2022/03/17	27	62.13	15	62.40	62.40	12	3,326	0.36%
2022/03/16	2	63.45	1	61.80	62.30	1	3,272	0.03%
2022/03/15	0.5	64.54	2	65.00	64.20	-1.5	3,223	-0.05%
2022/03/14	8.2	65.10	10	65.50	66.20	-1.8	3,167	-0.06%
2022/03/11	0	0.00	20	63.60	63.80	-20	3,076	-0.65%
2022/03/10	10	61.70	8	62.48	62.70	2	3,000	0.07%
2022/03/09	0	0.00	5	61.16	61.70	-5	2,973	-0.17%
2022/03/08	4	62.18	1	59.50	59.50	3	2,944	0.10%
2022/03/07	26	62.39	33	62.18	62.10	-7	2,860	-0.24%
2022/03/04	11	62.75	0	62.70	62.50	11	2,805	0.39%
2022/03/03	10	62.80	9	62.72	63.00	1	2,793	0.04%
2022/03/02	1	63.20	13	63.07	62.70	-12	2,778	-0.43%
2022/03/01	21	63.51	14	63.04	63.00	7	2,739	0.26%
2022/02/25	25	60.26	21	61.54	62.00	4	2,577	0.15%
2022/02/24	0	0.00	2	59.95	59.40	-2	2,513	-0.08%
2022/02/23	1	59.50	0	0.00	59.80	1	2,470	0.04%
2022/02/22	0.2	59.50	0	0.00	59.50	0.2	2,466	0.01%
2022/02/21	8	61.35	2	61.54	60.30	6	2,430	0.25%
2022/02/18	0	0.00	10	59.00	58.90	-10	2,301	-0.43%
2022/02/17	7	57.94	10	58.00	57.50	-3	2,279	-0.13%
2022/02/14	0	0.00	1	58.50	58.90	-1	2,375	-0.04%
2022/02/11	0	0.00	2	58.00	58.00	-2	2,304	-0.09%
2022/02/10	1	57.30	3	57.70	58.10	-2	2,341	-0.09%
2022/02/09	0	0.00	1	57.00	57.00	-1	2,462	-0.04%
2022/02/08	1	56.20	2	56.50	56.40	-1	2,451	-0.04%
2022/02/07	1	55.50	7	54.57	55.50	-6	2,474	-0.24%
2022/01/25	1	52.20	0	0.00	51.90	1	2,543	0.04%
2022/01/24	1	52.60	28	51.94	52.80	-27	2,561	-1.05%
2022/01/21	0	0.00	5	54.00	53.40	-5	2,602	-0.19%
2022/01/20	1	53.60	1	54.30	54.30	0	2,638	0.00%
2022/01/19	1	53.70	2	53.70	53.70	-1	2,646	-0.04%
2022/01/18	0	0.00	1	54.60	54.50	-1	2,664	-0.04%
2022/01/14	2.2	54.15	0	0.00	54.20	2.2	2,793	0.08%
2022/01/13	2	55.10	0	0.00	55.20	2	2,814	0.07%
2022/01/12	2	54.55	0	0.00	54.70	2	2,807	0.07%
2022/01/11	2	55.15	0	0.00	55.10	2	2,789	0.07%
2022/01/10	2	55.80	0	0.00	56.00	2	2,792	0.07%
2022/01/07	0	0.00	2	56.80	56.70	-2	2,784	-0.07%
2022/01/06	0.1	57.40	0	0.00	57.30	0.1	2,807	0.00%
2022/01/05	0	0.00	2	57.80	57.50	-2	2,846	-0.07%
2022/01/04	0	0.00	0.2	57.50	57.50	-0.2	2,874	-0.01%
2022/01/03	0	57.80	1	57.60	57.50	-1	2,898	-0.03%
2021/12/24	1	59.00	0	0.00	59.00	1	3,096	0.03%
2021/12/23	6	60.50	0	0.00	60.00	6	3,119	0.19%
2021/12/21	0.1	59.00	1	60.00	59.90	-0.9	3,097	-0.03%
2021/12/20	1	59.60	5	59.98	60.00	-4	3,082	-0.13%
2021/12/17	0	0.00	8	58.84	58.80	-8	3,019	-0.26%
2021/12/14	2.2	57.07	0	0.00	56.80	2.2	3,001	0.07%
2021/12/13	0	0.00	10	58.52	58.60	-10	2,981	-0.34%
2021/12/10	2	57.50	1	57.50	57.50	1	2,985	0.03%
2021/12/08	2	58.90	7	59.00	58.70	-5	3,077	-0.16%
2021/12/07	9	58.00	2	58.45	58.50	7	3,081	0.23%
2021/12/02	0	0.00	1	57.00	57.30	-1	3,147	-0.03%
2021/12/01	1	56.80	0	0.00	57.00	1	3,181	0.03%
2021/11/29	2	56.55	1	56.70	56.80	1	3,269	0.03%
2021/11/26	1	57.80	10	57.81	57.80	-9	3,312	-0.27%
2021/11/25	0	0.00	1	59.00	59.00	-1	3,404	-0.03%
2021/11/24	13	58.49	9	59.00	58.80	4	3,404	0.12%
2021/11/23	16	57.50	0	0.00	57.10	16	3,361	0.48%
2021/11/19	0	0.00	1	56.75	56.10	-1	3,630	-0.03%
2021/11/18	2	57.05	0	0.00	56.70	2	3,716	0.05%
2021/11/17	4	57.18	0	0.00	57.10	4	3,795	0.11%
2021/11/16	0	0.00	1	57.10	56.20	-1	3,824	-0.03%
2021/11/15	0	0.00	3	57.30	56.80	-3	3,881	-0.08%
2021/11/12	2	58.60	0	0.00	58.30	2	3,955	0.05%
2021/11/11	0	0.00	9	59.60	58.70	-9	4,057	-0.22%
2021/11/10	0	0.00	1	59.30	58.60	-1	4,129	-0.02%
2021/11/09	0	0.00	1	59.60	59.50	-1	4,171	-0.02%
2021/11/08	11	60.92	6	60.18	60.00	5	4,194	0.12%
2021/11/05	0	0.00	1	58.00	58.50	-1	4,137	-0.02%
2021/11/02	1	57.60	0	0.00	57.60	1	4,284	0.02%
2021/10/29	1	57.50	0	0.00	58.20	1	4,348	0.02%
2021/10/28	1	59.00	1	59.20	59.00	0	4,363	0.00%
2021/10/27	9	58.10	0	0.00	57.80	9	4,438	0.20%
2021/10/25	0	0.00	3	56.77	56.80	-3	4,777	-0.06%
2021/10/22	3	55.20	0	0.00	55.20	3	4,893	0.06%
2021/10/19	0	0.00	1	57.50	57.20	-1	5,203	-0.02%
2021/10/18	0	0.00	1	55.60	56.70	-1	5,351	-0.02%
2021/10/15	1	57.30	0	0.00	57.30	1	5,593	0.02%
2021/10/14	0	0.00	2	57.00	56.70	-2	5,959	-0.03%
2021/10/13	0	0.00	3	55.40	55.10	-3	6,355	-0.05%
2021/10/12	0.4	56.80	0	0.00	56.30	0.4	6,482	0.01%
2021/10/08	1	59.40	1	59.00	57.20	0	6,758	0.00%
2021/10/07	3	57.33	0	0.00	58.80	3	7,076	0.04%
2021/10/06	2	57.65	0	0.00	57.60	2	7,411	0.03%
2021/10/05	0	0.00	3	58.43	58.60	-3	7,686	-0.04%
2021/10/04	4	57.35	0	0.00	56.80	4	7,883	0.05%
2021/10/01	9	59.90	0	0.00	59.50	9	8,220	0.11%
2021/09/30	3	62.90	0	0.00	63.00	3	8,743	0.03%
2021/09/29	1	60.70	2	60.90	60.70	-1	9,439	-0.01%
2021/09/24	1	62.50	0	0.00	62.00	1	12,376	0.01%
2021/09/23	0	0.00	2	61.90	62.00	-2	13,703	-0.01%
2021/09/22	2	62.95	2	62.55	62.20	0	14,889	0.00%
2021/09/17	1	63.80	0	0.00	65.00	1	15,482	0.01%
2021/09/15	2	63.80	6	65.05	65.00	-4	16,031	-0.02%
2021/09/14	1	64.70	0	0.00	65.00	1	16,733	0.01%
2021/09/13	0	0.00	2	66.90	66.80	-2	17,518	-0.01%
2021/09/10	2	66.25	0	0.00	66.10	2	17,588	0.01%
2021/09/08	1	65.40	0	0.00	64.20	1	17,830	0.01%
2021/09/07	2	65.10	2.2	65.66	65.40	-0.2	17,941	0.00%
2021/09/06	0	0.00	7	66.59	66.30	-7	18,054	-0.04%
2021/09/03	5	66.88	7	67.36	66.80	-2	18,234	-0.01%
2021/09/02	5	67.86	12	68.27	67.60	-7	18,385	-0.04%
2021/09/01	9	69.72	0	0.00	69.40	9	18,473	0.05%
2021/08/31	1	70.70	4	71.50	70.30	-3	18,592	-0.02%
2021/08/27	0	0.00	1	68.70	69.10	-1	19,012	-0.01%
2021/08/26	3	71.93	0.1	70.00	69.00	2.9	19,337	0.02%
2021/08/25	1	66.30	1	67.00	67.10	0	19,534	0.00%
2021/08/24	1	66.00	1	64.70	66.30	0	19,780	0.00%
2021/08/23	6	65.25	10	65.92	65.80	-4	20,561	-0.02%
2021/08/19	4	64.33	2	65.00	63.20	2	21,520	0.01%
2021/08/18	2	65.30	3	66.20	67.00	-1	21,600	0.00%
2021/08/17	12	67.53	21	65.65	64.50	-9	21,796	-0.04%
2021/08/16	26	68.28	5	69.04	68.40	21	22,036	0.10%
2021/08/13	10	72.26	4	72.25	72.20	6	22,349	0.03%
2021/08/12	1	71.40	8	73.65	74.10	-7	22,842	-0.03%
2021/08/11	12.1	71.85	1	72.60	71.50	11.1	23,280	0.05%
2021/08/10	10	73.80	5	72.60	72.50	5	23,465	0.02%
2021/08/09	4	75.93	9	76.08	75.80	-5	23,677	-0.02%
2021/08/06	0	0.00	2	73.80	73.70	-2	23,956	-0.01%
2021/08/05	7.6	74.35	6	73.82	74.20	1.6	24,359	0.01%
2021/08/04	0.3	76.26	1	75.90	76.10	-0.7	24,634	0.00%
2021/08/03	1	77.50	0	0.00	76.80	1	25,439	0.00%
2021/08/02	12.1	76.38	6	77.28	77.50	6.1	26,084	0.02%
2021/07/30	2	76.70	7	76.83	75.80	-5	26,449	-0.02%
2021/07/29	2	74.70	0	73.50	75.00	2	27,183	0.01%
2021/07/28	1	72.30	3	73.23	72.50	-2	27,871	-0.01%
2021/07/27	1	72.70	4.5	73.04	72.10	-3.5	28,415	-0.01%
2021/07/26	7	75.14	1	76.50	74.70	6	29,154	0.02%
2021/07/23	1	73.00	4	73.68	73.80	-3	29,831	-0.01%
2021/07/22	11	71.60	8	71.74	71.70	3	30,155	0.01%
2021/07/21	6	73.82	5.8	75.28	73.30	0.2	30,639	0.00%
2021/07/20	34.1	77.48	23	78.15	76.80	11.1	30,768	0.04%
2021/07/19	6	76.28	15	77.88	79.40	-9	30,883	-0.03%
2021/07/16	22	74.08	13	73.80	74.00	9	31,277	0.03%
2021/07/15	4	74.83	2	74.70	74.80	2	31,829	0.01%
2021/07/14	8	72.04	7.3	72.46	72.00	0.7	31,954	0.00%
2021/07/13	13	77.61	20	77.10	75.60	-7	32,305	-0.02%
2021/07/12	15	82.50	8	82.75	81.20	7	32,626	0.02%
2021/07/09	6	82.50	4.6	82.43	81.10	1.4	33,246	0.00%
2021/07/08	7.1	84.94	9	83.56	83.60	-1.9	34,034	-0.01%
2021/07/07	15	83.94	28	84.48	84.00	-13	33,763	-0.04%
2021/07/06	51	88.44	31	88.82	87.80	20	33,327	0.06%
2021/07/05	95.2	89.72	42	89.43	85.80	53.2	32,680	0.16%
2021/07/02	7	83.53	42	85.68	86.60	-35	31,335	-0.11%
2021/07/01	51	79.41	38	79.48	78.80	13	30,621	0.04%
2021/06/30	139	83.82	412	84.03	79.80	-273	30,088	-0.91%	大買/大賣/鉅額交易
2021/06/29	142	78.91	66.2	79.07	80.20	75.8	28,815	0.26%	大買/
2021/06/28	12	71.91	169	72.61	74.30	-157	27,622	-0.57%	大賣/鉅額交易
2021/06/25	9	67.34	14	68.28	67.60	-5	26,994	-0.02%
2021/06/24	40	68.35	13	67.14	66.80	27	26,720	0.10%
2021/06/23	34	68.33	13	67.82	65.60	21	26,441	0.08%
2021/06/22	11	68.89	34	68.55	69.50	-23	25,722	-0.09%
2021/06/21	8	64.40	7	63.61	63.20	1	24,893	0.00%
2021/06/18	3	64.70	2	64.30	64.30	1	24,773	0.00%
2021/06/17	5	66.48	10	64.68	64.70	-5	24,687	-0.02%
2021/06/16	25	66.02	28	65.30	64.30	-3	24,501	-0.01%
2021/06/15	11	64.45	13	64.44	65.80	-2	24,374	-0.01%
2021/06/11	14	65.21	13	64.47	64.10	1	24,239	0.00%
2021/06/09	8	64.46	4	63.43	63.60	4	23,966	0.02%
2021/06/08	29	66.13	5	66.66	65.50	24	23,840	0.10%
2021/06/07	27	65.13	44	65.23	65.20	-17	23,766	-0.07%
2021/06/04	14	67.43	26	67.10	66.30	-12	23,647	-0.05%
2021/06/03	27	67.32	123	66.31	66.70	-96	23,600	-0.41%	大賣/
2021/06/02	36	66.42	18	67.28	67.00	18	23,249	0.08%
2021/06/01	18	65.43	29	65.11	65.60	-11	22,815	-0.05%
2021/05/31	50	68.06	74	66.47	64.20	-24	22,585	-0.11%
2021/05/28	69	62.86	62	63.57	64.40	7	21,715	0.03%
2021/05/27	45	59.86	16	59.81	58.60	29	21,116	0.14%
2021/05/26	18	57.79	14	57.51	57.80	4	20,697	0.02%
2021/05/25	26	57.28	16	56.94	56.80	10	20,585	0.05%
2021/05/24	41	59.99	13	60.19	58.80	28	20,330	0.14%
2021/05/21	10	59.24	46	59.57	60.70	-36	20,101	-0.18%
2021/05/20	47	58.44	18	57.23	57.20	29	19,706	0.15%
2021/05/19	112	58.50	50	60.06	61.70	62	19,174	0.32%	大買/
2021/05/18	39	55.93	5	56.06	56.10	34	18,723	0.18%
2021/05/17	5	53.72	11	53.69	51.00	-6	18,450	-0.03%
2021/05/14	13	56.66	6	57.82	56.60	7	18,170	0.04%
2021/05/13	18	60.60	9	60.18	60.20	9	17,761	0.05%
2021/05/12	13	67.60	19	68.64	65.10	-6	17,309	-0.03%
2021/05/11	75.2	75.99	46	77.00	72.30	29.2	16,971	0.17%
2021/05/10	27	79.83	58.1	80.17	80.20	-31.1	16,146	-0.19%
2021/05/07	17	73.42	20	73.54	75.80	-3	15,440	-0.02%
2021/05/06	83	77.41	65	77.19	73.90	18	14,956	0.12%
2021/05/05	25	73.76	31.6	74.25	74.60	-6.6	13,962	-0.05%
2021/05/04	48	69.28	40	70.04	69.30	8	13,185	0.06%
2021/05/03	75	79.03	38	80.83	72.60	37	12,523	0.30%
2021/04/29	45	78.73	47	79.69	80.50	-2	11,674	-0.02%
2021/04/28	34	71.11	40.3	71.39	73.20	-6.3	10,831	-0.06%
2021/04/27	18.1	69.58	18	69.71	70.60	0.1	10,422	0.00%
2021/04/26	12	62.75	28	65.83	66.50	-16	9,804	-0.16%
2021/04/23	10	58.99	10	58.22	60.50	0	9,449	0.00%
2021/04/22	22	61.67	22	62.85	59.30	0	9,050	0.00%
2021/04/21	24	58.45	13	57.80	58.90	11	8,305	0.13%
2021/04/20	8	53.63	6	54.73	56.70	2	7,636	0.03%
2021/04/19	6	54.58	14	55.36	55.00	-8	7,276	-0.11%
2021/04/16	11	53.02	11	53.06	53.00	0	6,608	0.00%
2021/04/15	30	50.87	14	51.64	52.00	16	5,951	0.27%
2021/04/14	12	47.46	31	47.91	48.00	-19	5,075	-0.37%
2021/04/13	1	44.60	1	45.10	44.65	0	4,123	0.00%
2021/04/12	3	44.23	8	44.93	44.60	-5	4,101	-0.12%
2021/04/09	2	43.50	16	42.81	43.30	-14	3,980	-0.35%
2021/04/08	13	43.53	9	44.00	44.50	4	3,910	0.10%
2021/04/07	0	42.00	3	42.05	42.00	-3	3,813	-0.08%
2021/04/06	7	41.89	10	41.74	41.95	-3	3,846	-0.08%
2021/04/01	1	40.45	3	40.08	40.45	-2	3,714	-0.05%
2021/03/31	5	39.40	0	0.00	39.65	5	3,666	0.14%
2021/03/30	15	39.27	0	0.00	39.70	15	3,699	0.41%
2021/03/29	3	39.45	0	0.00	39.35	3	3,761	0.08%
2021/03/26	1	39.20	0	0.00	39.45	1	4,132	0.02%
2021/03/25	0	0.00	1	39.40	39.25	-1	4,384	-0.02%
2021/03/24	2	38.80	0	0.00	38.80	2	4,457	0.04%
2021/03/17	0	0.00	1	39.45	39.30	-1	4,842	-0.02%
2021/03/16	2	39.25	5	39.15	38.95	-3	5,185	-0.06%
2021/03/15	0	0.00	13	40.35	40.80	-13	5,090	-0.26%
2021/03/12	11	40.05	2	40.00	40.00	9	5,093	0.18%
2021/03/11	2	40.75	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	7	40.31	41.15	-7	5,110	-0.14%
2021/03/09	8	40.29	8	40.34	39.40	0	4,971	0.00%
2021/03/05	1	38.95	0	0.00	38.85	1	4,875	0.02%
2021/03/04	0	39.65	6	40.14	39.65	-6	4,933	-0.12%
2021/03/03	0	0.00	2	39.25	39.15	-2	4,974	-0.04%
2021/03/02	2	39.35	0	0.00	38.55	2	5,172	0.04%
2021/02/26	2	39.30	0	0.00	39.30	2	5,475	0.04%
2021/02/25	0	0.00	1	40.05	39.70	-1	5,626	-0.02%
2021/02/24	4	38.80	2	39.23	38.80	2	5,682	0.04%
2021/02/23	8	39.98	0	0.00	39.80	8	5,640	0.14%
2021/02/22	0	0.00	1	38.40	39.00	-1	5,517	-0.02%
2021/02/18	3	37.77	0	0.00	37.85	3	5,430	0.06%
2021/02/05	0	0.00	10	36.00	35.70	-10	5,386	-0.19%
2021/02/04	0	0.00	10	35.65	35.50	-10	5,428	-0.18%
2021/02/02	0	0.00	6	34.50	34.80	-6	5,471	-0.11%
2021/02/01	4	33.48	3	33.60	33.70	1	5,460	0.02%
2021/01/29	2	34.25	0	0.00	34.10	2	5,424	0.04%
2021/01/27	3	34.50	0	0.00	34.75	3	5,411	0.06%
2021/01/25	0	0.00	3	36.20	35.95	-3	5,398	-0.06%
2021/01/22	1	35.60	2	35.45	35.45	-1	5,375	-0.02%
2021/01/21	1	34.90	0	0.00	34.25	1	5,375	0.02%
2021/01/20	3	34.70	7	34.46	34.10	-4	5,396	-0.07%
2021/01/19	1	35.90	0	0.00	35.85	1	5,413	0.02%
2021/01/18	3	35.73	2	34.75	35.95	1	5,390	0.02%
2021/01/15	6	35.35	2	34.90	35.05	4	5,355	0.07%
2021/01/14	4	36.10	5	36.01	36.10	-1	5,286	-0.02%
2021/01/13	4	36.80	1	37.65	36.65	3	5,201	0.06%
2021/01/12	2	37.38	0	0.00	37.00	2	5,156	0.04%
2021/01/11	2	39.05	0	0.00	38.65	2	5,091	0.04%
2021/01/08	1	38.95	2	39.00	38.90	-1	5,080	-0.02%
2021/01/06	2	39.40	0	0.00	39.35	2	5,041	0.04%
2020/12/30	1	40.70	8	40.72	39.70	-7	4,898	-0.14%
2020/12/29	4	40.94	4	40.59	39.80	0	4,849	0.00%
2020/12/28	0	0.00	10	39.05	39.00	-10	4,740	-0.21%
2020/12/25	10	39.10	1	39.20	39.15	9	4,718	0.19%
2020/12/24	4	39.25	14	39.37	38.90	-10	4,704	-0.21%
2020/12/23	13	39.40	5	39.40	39.70	8	4,672	0.17%
2020/12/22	9	42.03	22	41.88	40.30	-13	4,695	-0.28%
2020/12/21	5	40.73	19	40.73	40.75	-14	4,377	-0.32%
2020/12/18	3	38.98	10	38.96	39.10	-7	4,170	-0.17%
2020/12/17	1	38.40	0	0.00	38.20	1	4,148	0.02%
2020/12/15	8	38.44	2	38.40	37.90	6	4,254	0.14%
2020/12/14	0	0.00	1	38.50	38.55	-1	4,332	-0.02%
2020/12/11	12	38.88	8	40.41	38.70	4	4,395	0.09%
2020/12/10	18	40.46	49	39.85	41.00	-31	4,124	-0.75%
2020/12/09	6	37.58	4	37.94	37.80	2	3,814	0.05%
2020/12/08	8	38.08	0	0.00	38.20	8	4,061	0.20%
2020/12/07	2	38.15	0	0.00	38.55	2	4,055	0.05%
2020/12/04	1	38.50	2	38.83	38.80	-1	4,018	-0.02%
2020/12/03	1	38.20	1	37.70	37.95	0	4,028	0.00%
2020/12/02	13	37.42	1	37.75	37.45	12	4,193	0.29%
2020/12/01	21	37.89	0	0.00	37.60	21	4,159	0.50%
2020/11/30	2	38.58	4	39.55	38.85	-2	4,119	-0.05%
2020/11/27	2	38.68	8	38.48	38.70	-6	4,081	-0.15%
2020/11/26	35	38.07	35	38.12	38.45	0	3,993	0.00%
2020/11/25	3	37.38	8	36.64	36.85	-5	3,842	-0.13%
2020/11/24	3	35.10	19	34.74	35.15	-16	3,510	-0.46%
2020/11/23	0	0.00	5	33.89	33.95	-5	3,344	-0.15%
2020/11/20	1	32.95	1	32.45	32.90	0	3,234	0.00%
2020/11/18	0	0.00	2	32.43	32.20	-2	3,217	-0.06%
2020/11/13	0	0.00	1	32.65	32.80	-1	3,252	-0.03%
2020/11/12	1	31.90	0	0.00	31.95	1	3,257	0.03%
2020/11/11	0	0.00	4	32.75	32.90	-4	3,205	-0.12%
2020/11/10	1	31.70	0	0.00	31.70	1	3,157	0.03%
2020/11/09	0	0.00	12	32.03	32.00	-12	3,161	-0.38%
2020/11/05	0	0.00	10	32.30	31.70	-10	3,346	-0.30%
2020/11/03	10	32.13	0	0.00	31.85	10	3,434	0.29%
2020/10/28	1	32.90	0	0.00	32.65	1	3,371	0.03%
2020/10/27	2	32.78	0	0.00	32.70	2	3,335	0.06%
2020/10/22	1	30.30	2	31.15	30.30	-1	3,270	-0.03%
2020/10/12	0	0.00	6	33.00	32.75	-6	3,232	-0.19%
2020/10/07	0	0.00	5	32.75	32.60	-5	3,196	-0.16%
2020/09/29	20	30.23	0	0.00	30.25	20	3,103	0.64%
2020/09/25	2	29.75	2	30.05	30.45	0	3,080	0.00%
2020/09/24	18	31.20	37	31.00	30.65	-19	2,972	-0.64%
2020/09/23	24	31.76	1	32.50	32.25	23	2,879	0.80%
2020/09/22	0	0.00	1	32.15	32.70	-1	2,823	-0.04%
2020/09/18	6	34.15	1	34.55	34.35	5	2,708	0.18%
2020/09/17	0	0.00	9	34.06	34.45	-9	2,603	-0.35%
2020/09/16	8	33.39	6	33.33	33.30	2	2,459	0.08%
2020/09/15	2	31.70	14	31.50	31.30	-12	2,326	-0.52%
2020/09/14	4	31.85	5	32.66	31.95	-1	2,295	-0.04%
2020/09/11	17	33.29	11	32.44	32.15	6	2,227	0.27%
2020/09/10	7	32.19	0	0.00	32.00	7	1,944	0.36%
2020/09/09	2	31.85	2	30.70	31.95	0	1,909	0.00%
2020/09/08	3	31.32	164	31.25	31.25	-161	1,870	-8.61%	大賣/鉅額交易
2020/09/07	186	33.72	2	33.33	32.80	184	1,799	10.22%	大買/鉅額交易
2020/09/04	0	0.00	2	30.43	30.80	-2	1,598	-0.13%
2020/09/03	4	30.64	0	0.00	30.70	4	1,575	0.25%
2020/09/02	7	30.46	14	30.61	31.00	-7	1,534	-0.46%
2020/08/31	3	29.88	3	30.20	29.85	0	1,474	0.00%
2020/08/28	1	29.00	0	0.00	29.05	1	1,411	0.07%
2020/08/27	0	0.00	1	29.35	29.05	-1	1,410	-0.07%
2020/08/25	0	0.00	1	29.60	29.15	-1	1,347	-0.07%
2020/08/24	1	29.00	0	0.00	28.95	1	1,346	0.07%
2020/08/21	2	28.90	3	28.72	28.90	-1	1,357	-0.07%
2020/08/20	3	27.27	0	0.00	27.40	3	1,331	0.23%
2020/08/18	2	29.40	20	29.85	29.15	-18	1,266	-1.42%
2020/08/17	1	29.55	0	0.00	29.40	1	1,232	0.08%
2020/08/14	1	29.25	1	29.70	29.70	0	1,218	0.00%
2020/08/13	0	0.00	4	29.10	28.80	-4	1,195	-0.33%
2020/08/11	4	29.61	5	30.58	29.80	-1	1,135	-0.09%
2020/08/10	0	0.00	8	28.78	29.40	-8	981	-0.82%
2020/07/29	0	0.00	8	25.78	25.95	-8	899	-0.89%
2020/07/28	0	0.00	4	25.25	24.80	-4	888	-0.45%
2020/07/24	0	0.00	6	26.71	26.40	-6	875	-0.69%
2020/07/23	0	0.00	1	25.95	26.00	-1	832	-0.12%
2020/07/15	0	0.00	2	24.70	24.50	-2	806	-0.25%
2020/07/14	1	24.65	0	0.00	24.55	1	801	0.12%
2020/07/02	1	25.10	0	0.00	25.20	1	813	0.12%
2020/06/30	1	24.90	0	0.00	25.00	1	820	0.12%
2020/06/18	1	25.50	0	0.00	25.50	1	918	0.11%
2020/06/17	0	0.00	40	25.59	25.80	-40	948	-4.22%
2020/06/16	1	25.50	0	0.00	25.55	1	960	0.10%
2020/06/12	2	25.45	0	0.00	25.50	2	1,093	0.18%
2020/06/11	2	25.70	1	26.60	25.60	1	1,153	0.09%
2020/06/10	1	26.75	0	0.00	26.80	1	1,157	0.09%
2020/06/04	1	25.30	0	0.00	25.25	1	1,195	0.08%
2020/06/01	1	24.40	0	0.00	24.75	1	1,198	0.08%
2020/05/28	0	0.00	4	25.48	25.30	-4	1,178	-0.34%
2020/05/21	1	24.00	0	0.00	24.00	1	1,178	0.08%
2020/05/19	1	23.95	0	0.00	24.00	1	1,178	0.08%
2020/05/15	1	23.70	0	0.00	23.60	1	1,182	0.08%
2020/05/12	1	24.40	0	0.00	24.60	1	1,178	0.08%
2020/05/11	0	0.00	2	25.05	24.85	-2	1,183	-0.17%
2020/05/06	8	24.32	0	0.00	24.25	8	1,201	0.67%
2020/05/05	0	0.00	7	24.44	24.95	-7	1,184	-0.59%
2020/05/04	2	23.70	0	0.00	23.65	2	1,163	0.17%
2020/04/27	0	0.00	2	22.70	22.65	-2	1,244	-0.16%
2020/04/24	3	22.07	0	0.00	22.00	3	1,238	0.24%
2020/04/20	1	23.15	0	0.00	23.40	1	1,284	0.08%
2020/04/17	1	23.35	0	0.00	23.20	1	1,384	0.07%
2020/04/16	1	22.75	0	0.00	23.35	1	1,392	0.07%
2020/04/14	1	22.45	14	22.40	22.50	-13	1,399	-0.93%
2020/04/13	0	0.00	5	22.45	22.15	-5	1,403	-0.36%
2020/04/07	1	21.40	0	0.00	21.45	1	1,459	0.07%
2020/04/06	0	0.00	2	21.10	21.35	-2	1,501	-0.13%
2020/03/31	0	0.00	1	21.55	21.45	-1	1,520	-0.07%
2020/03/30	0	0.00	1	20.55	21.25	-1	1,518	-0.07%
2020/03/27	3	20.82	0	0.00	20.80	3	1,517	0.20%
2020/03/26	0	0.00	30	21.30	21.60	-30	1,513	-1.98%
2020/03/25	0	0.00	1	21.75	21.75	-1	1,509	-0.07%
2020/03/23	1	19.45	0	0.00	19.70	1	1,479	0.07%
2020/03/19	3	17.37	0	0.00	17.15	3	1,537	0.20%
2020/03/18	2	20.80	0	0.00	19.00	2	1,500	0.13%
2020/03/17	3	21.20	0	0.00	20.90	3	1,456	0.21%
2020/03/16	2	23.78	0	0.00	23.20	2	1,390	0.14%
2020/03/13	32	24.05	1	24.30	24.10	31	1,365	2.27%
2020/03/12	13	26.72	0	0.00	26.70	13	1,304	1.00%
2020/03/10	3	28.13	0	0.00	28.10	3	1,271	0.24%
2020/03/05	3	29.10	0	0.00	29.15	3	1,245	0.24%
2020/03/02	2	29.05	0	0.00	28.80	2	1,248	0.16%
2020/02/27	2	29.50	0	0.00	29.25	2	1,266	0.16%
2020/02/25	1	29.50	0	0.00	29.50	1	1,245	0.08%
2020/02/18	10	29.85	0	0.00	29.95	10	1,240	0.81%
2020/02/17	0	0.00	1	29.40	29.35	-1	1,241	-0.08%
2020/02/10	0	0.00	3	28.80	28.80	-3	1,235	-0.24%
2020/02/07	0	0.00	1	30.40	29.55	-1	1,225	-0.08%
2020/02/05	1	30.55	0	0.00	30.45	1	1,213	0.08%
2020/02/04	1	30.90	2	30.95	30.90	-1	1,199	-0.08%
2020/02/03	1	31.00	0	0.00	31.15	1	1,187	0.08%
2020/01/31	1	30.70	0	0.00	31.70	1	1,161	0.09%
2020/01/30	0	0.00	1	31.10	30.50	-1	1,124	-0.09%
2020/01/16	0.6	32.70	10	33.00	32.80	-9.4	1,074	-0.88%
2020/01/14	1	32.55	1	32.50	32.50	0	1,048	0.00%
2020/01/13	2	32.73	12	32.65	32.10	-10	1,034	-0.97%
2020/01/10	0	0.00	2	31.50	31.35	-2	965	-0.21%
2020/01/08	2	30.45	0	0.00	30.45	2	947	0.21%
2020/01/07	3	31.00	0	0.00	31.20	3	937	0.32%
2020/01/06	2.4	31.13	0	0.00	31.30	2.4	929	0.26%
2020/01/03	0	0.00	4	31.40	31.60	-4	919	-0.44%
2020/01/02	15	32.01	3	31.98	31.70	12	901	1.33%
2019/12/31	0	0.00	1	31.20	31.50	-1	875	-0.11%
2019/12/30	1	31.70	0	0.00	31.70	1	849	0.12%
2019/12/27	0	0.00	1	30.90	30.85	-1	795	-0.13%
2019/12/24	5	30.61	5	30.80	30.50	0	769	0.00%
2019/12/18	0	0.00	2	30.95	31.15	-2	726	-0.28%
2019/12/17	2	30.80	11	30.82	31.05	-9	710	-1.27%
2019/12/13	0	0.00	1	29.75	29.80	-1	614	-0.16%
2019/12/12	2	28.70	1	28.65	28.60	1	563	0.18%
2019/12/11	2	28.30	0	0.00	28.35	2	564	0.35%
2019/12/05	0	0.00	4	28.05	28.00	-4	570	-0.70%
2019/12/04	0	0.00	7	27.85	27.85	-7	578	-1.21%
2019/12/03	0	0.00	1	27.85	28.00	-1	592	-0.17%
2019/11/27	0	0.00	2	28.85	28.90	-2	621	-0.32%
2019/11/26	0	0.00	12	28.93	29.00	-12	622	-1.93%
2019/11/14	1	27.35	0	0.00	27.30	1	653	0.15%
2019/11/13	3	27.63	0	0.00	27.55	3	661	0.45%
2019/11/06	1	28.65	0	0.00	28.60	1	741	0.13%
2019/11/05	10	28.80	10	28.85	28.70	0	743	0.00%
2019/11/04	0	0.00	6	28.40	28.30	-6	754	-0.80%
2019/10/29	0	0.00	6	28.50	28.35	-6	792	-0.76%
2019/10/25	0	0.00	3	28.75	28.60	-3	833	-0.36%
2019/10/23	3	29.00	0	0.00	29.00	3	854	0.35%
2019/10/21	9	29.50	5	29.55	29.25	4	869	0.46%
2019/10/18	2	29.10	0	0.00	29.50	2	874	0.23%
2019/10/17	3	28.52	0	0.00	28.55	3	875	0.34%
2019/10/14	0	0.00	3	28.23	28.25	-3	936	-0.32%
2019/10/09	3	28.00	0	0.00	27.90	3	963	0.31%
2019/09/16	0	0.00	2	28.50	28.60	-2	957	-0.21%
2019/09/09	0	0.00	15	28.00	27.85	-15	964	-1.56%
2019/09/05	21	28.50	0	0.00	28.20	21	952	2.21%
2019/09/04	2	28.28	0	0.00	28.30	2	944	0.21%
2019/09/02	0	0.00	1	27.10	27.50	-1	931	-0.11%
2019/08/29	1	27.00	0	0.00	27.15	1	949	0.11%
2019/08/22	3	26.62	0	0.00	26.70	3	939	0.32%
2019/08/20	16	26.54	10	26.85	26.75	6	948	0.63%
2019/08/19	5	26.80	10	27.10	26.85	-5	932	-0.54%
2019/08/15	10	26.50	20	27.33	26.50	-10	918	-1.09%
2019/08/14	1	28.20	0	0.00	27.90	1	888	0.11%
2019/08/13	0	0.00	13	28.42	28.35	-13	890	-1.46%
2019/08/05	0	0.00	10	29.65	29.05	-10	898	-1.11%
2019/08/02	5	30.00	10	30.20	29.90	-5	892	-0.56%
2019/08/01	2	30.65	10	30.63	30.60	-8	887	-0.90%
2019/07/30	13	30.82	2	31.30	30.95	11	885	1.24%
2019/07/29	5	31.50	0	0.00	31.50	5	876	0.57%
2019/07/23	6	31.28	0	0.00	31.15	6	844	0.71%
2019/07/22	15	31.50	7	31.50	31.35	8	841	0.95%
2019/07/19	2	31.15	0	0.00	31.15	2	832	0.24%
2019/07/17	14	30.45	4	31.00	31.05	10	798	1.25%
2019/07/16	16	30.05	0	0.00	30.45	16	767	2.08%
2019/07/10	0	0.00	2	31.65	31.65	-2	758	-0.26%
2019/07/08	1	31.70	0	0.00	31.70	1	808	0.12%
2019/07/04	1	31.50	5	31.45	31.55	-4	845	-0.47%
2019/07/03	3	31.35	0	0.00	31.30	3	855	0.35%
2019/06/28	0	0.00	15	31.13	31.00	-15	897	-1.67%
2019/06/27	0	0.00	15	31.16	31.10	-15	907	-1.65%
2019/06/26	2	31.05	0	0.00	31.00	2	927	0.22%
2019/06/25	1	31.20	1	31.05	31.05	0	935	0.00%
2019/06/24	5	31.20	0	0.00	31.30	5	942	0.53%
2019/06/21	10	31.37	10	31.68	31.20	0	950	0.00%
2019/06/18	5	31.14	0	0.00	31.10	5	1,002	0.50%
2019/06/17	0	0.00	7	31.35	31.40	-7	1,074	-0.65%
2019/06/14	1	31.10	0	0.00	31.00	1	1,100	0.09%
2019/06/12	1	31.00	0	0.00	31.05	1	1,218	0.08%
2019/06/06	12	31.49	10	31.25	31.15	2	1,236	0.16%
2019/06/05	0	0.00	2	31.60	31.40	-2	1,234	-0.16%
2019/05/28	1	31.15	0	0.00	31.90	1	1,287	0.08%
2019/05/23	0	0.00	1	30.95	30.85	-1	1,339	-0.07%
2019/05/22	0	0.00	1	31.00	30.95	-1	1,355	-0.07%
2019/05/21	15	31.00	0	0.00	30.90	15	1,376	1.09%
2019/05/20	16	31.28	3	31.05	30.70	13	1,438	0.90%
2019/05/17	7	30.00	0	0.00	29.90	7	1,428	0.49%
2019/05/14	2	29.10	23	28.98	29.75	-21	1,465	-1.43%
2019/05/13	1	29.20	19	29.22	29.25	-18	1,486	-1.21%
2019/05/08	5	30.35	12	30.34	30.30	-7	1,576	-0.44%
2019/05/06	19	30.78	0	0.00	30.65	19	1,631	1.16%
2019/05/02	19	30.99	0	0.00	30.90	19	1,741	1.09%
2019/04/23	1	30.85	0	0.00	30.75	1	1,763	0.06%
2019/04/22	2	30.90	0	0.00	31.05	2	1,770	0.11%
2019/04/18	2	30.30	7	30.42	30.50	-5	1,782	-0.28%
2019/04/17	0	0.00	8	30.70	30.80	-8	1,785	-0.45%
2019/04/16	8	31.03	0	0.00	30.90	8	1,793	0.45%
2019/04/12	1	30.70	0	0.00	30.70	1	1,846	0.05%
2019/04/11	1	31.50	1	31.60	31.50	0	1,814	0.00%
2019/04/10	2	31.82	0	0.00	31.70	2	1,801	0.11%
2019/04/09	2	32.10	1	32.20	32.10	1	1,781	0.06%
2019/04/08	3	32.37	0	0.00	32.30	3	1,774	0.17%
2019/04/02	0	32.85	2	32.80	32.70	-2	1,765	-0.11%
2019/03/29	0	0.00	2	32.70	32.65	-2	1,896	-0.11%
2019/03/28	2	32.85	1	32.90	32.95	1	1,894	0.05%
2019/03/27	0	0.00	1	33.00	33.05	-1	1,915	-0.05%
2019/03/25	2	32.83	0	0.00	32.75	2	2,000	0.10%
2019/03/22	0	0.00	2	33.35	33.35	-2	1,991	-0.10%
2019/03/21	1	33.60	0	0.00	33.55	1	1,984	0.05%
2019/03/20	2	33.40	20	33.33	33.25	-18	1,958	-0.92%
2019/03/19	0	0.00	2	34.30	33.90	-2	1,903	-0.11%
2019/03/18	5	34.21	11	34.15	34.10	-6	1,888	-0.32%
2019/03/15	10	33.60	25	33.66	33.80	-15	1,858	-0.81%
2019/03/12	2	33.00	8	32.80	32.85	-6	1,832	-0.33%
2019/03/11	4	32.75	3	32.75	32.60	1	1,857	0.05%
2019/03/08	1	32.45	1	32.40	32.55	0	1,901	0.00%
2019/03/07	4	32.33	1	32.35	32.10	3	1,949	0.15%
2019/03/06	3	32.73	0	0.00	32.70	3	1,963	0.15%
2019/03/04	4	32.63	11	32.82	33.00	-7	1,990	-0.35%
2019/02/27	1	32.20	0	0.00	32.40	1	2,056	0.05%
2019/02/26	7	32.70	0	0.00	32.55	7	2,100	0.33%
2019/02/25	0	0.00	6	32.80	32.70	-6	2,095	-0.29%
2019/02/21	6	32.30	6	32.65	32.35	0	2,084	0.00%
2019/02/20	6	32.25	5	32.45	32.35	1	2,091	0.05%
2019/02/19	8	32.70	3	32.25	32.25	5	2,107	0.24%
2019/02/14	1	31.55	0	0.00	31.45	1	2,362	0.04%
2019/02/13	3	31.50	0	0.00	31.65	3	2,380	0.13%
2019/02/12	5	31.45	0	0.00	31.75	5	2,403	0.21%
2019/02/11	6	31.90	6	32.32	31.70	0	2,402	0.00%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/25	0	31.50	0	0.00	31.60	0	2,453	0.00%
2019/01/24	0	0.00	6	32.18	31.75	-6	2,469	-0.24%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/17	2	30.55	0	0.00	30.45	2	2,632	0.08%
2019/01/10	4	31.48	0	0.00	31.30	4	2,894	0.14%
2019/01/09	4	31.75	0	0.00	31.55	4	2,931	0.14%
2019/01/08	3	31.30	0	0.00	31.65	3	2,978	0.10%
2019/01/04	7	30.00	0	0.00	30.10	7	3,074	0.23%
2018/12/26	3	31.17	1	31.60	31.00	2	3,621	0.06%
2018/12/25	2	31.18	1	31.30	31.20	1	3,912	0.03%
2018/12/24	4	31.86	1	31.90	31.70	3	4,019	0.07%
2018/12/22	4	32.30	1	32.40	32.00	3	4,175	0.07%
2018/12/20	0	0.00	2	30.20	30.20	-2	4,750	-0.04%
2018/12/19	4	30.15	0	0.00	30.40	4	5,218	0.08%
2018/12/18	0	0.00	3	31.45	31.20	-3	5,994	-0.05%
2018/12/17	3	31.65	0	0.00	31.55	3	6,366	0.05%
2018/12/14	1	31.35	2	31.50	31.45	-1	6,551	-0.02%
2018/12/13	2	31.90	0	0.00	31.65	2	6,666	0.03%
2018/12/07	5	32.05	0	0.00	31.85	5	7,157	0.07%
2018/12/05	10	32.58	0	0.00	32.55	10	7,288	0.14%
2018/12/03	0	0.00	4	32.91	33.35	-4	7,334	-0.05%
2018/11/30	5	31.92	0	0.00	32.55	5	7,303	0.07%
2018/11/29	11	32.40	0	0.00	32.00	11	7,271	0.15%
2018/11/26	1	31.65	2	32.10	32.60	-1	7,229	-0.01%
2018/11/23	2	32.45	0	0.00	32.30	2	7,153	0.03%
2018/11/21	10	33.75	0	0.00	33.55	10	7,106	0.14%
2018/11/20	2	33.80	0	0.00	33.75	2	7,098	0.03%
2018/11/16	3	34.58	0	0.00	34.30	3	7,224	0.04%
2018/11/15	16	34.76	0	0.00	35.00	16	7,199	0.22%
2018/11/14	15	33.08	2	34.50	34.70	13	7,090	0.18%
2018/11/13	0	0.00	1	31.90	32.50	-1	6,940	-0.01%
2018/11/12	2	32.50	0	0.00	32.15	2	6,896	0.03%
2018/11/09	1	32.75	0	0.00	32.85	1	6,888	0.01%
2018/11/05	17	33.70	2	33.70	33.50	15	6,873	0.22%
2018/11/02	15	33.78	15	34.03	33.60	0	6,841	0.00%
2018/11/01	7	33.56	2	33.70	33.20	5	6,788	0.07%
2018/10/31	11	33.17	2	33.33	33.10	9	6,772	0.13%
2018/10/30	19	32.64	16	32.52	32.95	3	6,745	0.04%
2018/10/26	11	32.15	8	32.25	31.20	3	6,671	0.04%
2018/10/25	0	0.00	6	32.11	32.00	-6	6,643	-0.09%
2018/10/24	2	34.25	0	0.00	33.90	2	6,592	0.03%
2018/10/23	2	35.40	2	35.48	35.00	0	6,544	0.00%
2018/10/22	2	36.10	2	36.15	35.75	0	6,548	0.00%
2018/10/19	2	35.30	3	35.22	35.35	-1	6,575	-0.02%
2018/10/18	10	35.99	7	36.08	36.10	3	6,551	0.05%
2018/10/17	4	36.05	0	0.00	35.95	4	6,503	0.06%
2018/10/16	0	0.00	2	36.30	36.20	-2	6,460	-0.03%
2018/10/15	3	37.23	0	0.00	37.45	3	6,432	0.05%
2018/10/12	25	36.93	4	36.80	37.20	21	6,407	0.33%
2018/10/11	5	35.69	4	36.36	35.45	1	6,363	0.02%
2018/10/09	4	39.74	1	39.75	39.15	3	6,285	0.05%
2018/10/08	2	40.18	20	39.71	39.70	-18	6,244	-0.29%
2018/10/05	0	0.00	1	40.70	39.90	-1	6,184	-0.02%
2018/10/04	10	41.45	10	41.36	41.50	0	6,058	0.00%
2018/10/03	8	44.23	11	42.55	40.80	-3	5,932	-0.05%
2018/10/02	0	0.00	5	44.16	43.70	-5	5,675	-0.09%
2018/10/01	8	45.08	6	44.94	44.85	2	5,602	0.04%
2018/09/28	24	45.96	34	46.44	45.10	-10	5,451	-0.18%
2018/09/27	33	46.78	33	46.60	46.60	0	5,147	0.00%
2018/09/26	33	46.23	37	46.33	46.90	-4	4,805	-0.08%
2018/09/25	38	45.17	44	45.14	46.40	-6	4,335	-0.14%
2018/09/21	11	41.80	22	41.88	42.30	-11	3,498	-0.31%
2018/09/20	1	39.75	9	38.85	39.80	-8	3,132	-0.26%
2018/09/19	21	39.31	4	39.25	38.65	17	2,957	0.57%
2018/09/18	4	38.30	1	38.15	38.50	3	2,880	0.10%
2018/09/17	5	37.45	10	38.13	38.00	-5	2,791	-0.18%
2018/09/14	0	0.00	2	36.00	36.40	-2	2,698	-0.07%
2018/09/13	5	36.55	1	36.70	36.75	4	2,680	0.15%
2018/09/12	0	0.00	2	35.60	36.10	-2	2,597	-0.08%
2018/09/11	2	33.80	0	0.00	34.00	2	2,540	0.08%
2018/09/10	0	0.00	1	34.40	33.95	-1	2,706	-0.04%
2018/09/07	1	36.10	3	35.00	34.85	-2	2,729	-0.07%
2018/09/06	3	34.78	0	0.00	34.70	3	2,879	0.10%
2018/09/05	2	34.45	0	0.00	35.20	2	3,147	0.06%
2018/09/03	1	34.80	0	0.00	34.80	1	3,222	0.03%
2018/08/31	2	35.65	0	0.00	35.70	2	3,245	0.06%
2018/08/30	0	0.00	4	36.03	35.80	-4	3,273	-0.12%
2018/08/29	2	35.85	11	35.80	35.80	-9	3,298	-0.27%
2018/08/28	1	36.25	0	0.00	35.80	1	3,362	0.03%
2018/08/27	0	0.00	1	36.30	36.40	-1	3,462	-0.03%
2018/08/24	4	36.46	3	36.37	36.15	1	3,567	0.03%
2018/08/23	2	37.33	3	37.18	37.40	-1	3,634	-0.03%
2018/08/22	4	34.31	0	0.00	34.30	4	3,572	0.11%
2018/08/21	0	0.00	3	34.43	34.75	-3	3,600	-0.08%
2018/08/20	3	33.88	2	34.63	33.90	1	3,643	0.03%
2018/08/17	1	35.50	1	35.45	35.00	0	3,649	0.00%
2018/08/16	1	35.50	3	35.45	35.20	-2	3,678	-0.05%
2018/08/15	12	36.03	0	0.00	35.85	12	3,712	0.32%
2018/08/14	2	36.65	0	0.00	36.95	2	3,765	0.05%
2018/08/13	10	37.05	0	0.00	36.75	10	3,833	0.26%
2018/08/10	2	38.35	0	0.00	38.20	2	3,843	0.05%
2018/08/09	1	38.00	2	38.10	38.45	-1	3,880	-0.03%
2018/08/08	2	38.25	6	38.63	38.20	-4	3,936	-0.10%
2018/08/07	4	38.25	0	0.00	38.10	4	4,197	0.10%
2018/08/03	2	37.60	0	0.00	38.00	2	4,383	0.05%
2018/08/02	2	37.70	2	37.70	37.55	0	4,536	0.00%
2018/08/01	10	37.90	0	0.00	38.40	10	4,782	0.21%
2018/07/31	0	0.00	1	38.45	38.20	-1	4,835	-0.02%
2018/07/30	0	0.00	1	38.75	38.25	-1	4,957	-0.02%
2018/07/27	1	38.20	2	38.18	38.20	-1	5,125	-0.02%
2018/07/26	0	0.00	6	37.80	38.50	-6	5,470	-0.11%
2018/07/25	1	37.00	4	36.21	36.85	-3	5,771	-0.05%
2018/07/24	0	0.00	1	35.70	35.70	-1	6,003	-0.02%
2018/07/23	3	35.25	0	0.00	34.90	3	6,309	0.05%
2018/07/20	4	35.13	0	0.00	35.05	4	6,820	0.06%
2018/07/19	3	36.23	3	36.52	36.05	0	7,048	0.00%
2018/07/18	11	36.80	0	0.00	36.55	11	7,800	0.14%
2018/07/17	0	0.00	1	39.50	39.10	-1	8,181	-0.01%
2018/07/13	0	0.00	14	38.70	38.50	-14	8,730	-0.16%
2018/07/12	1	38.40	0	0.00	38.60	1	8,953	0.01%
2018/07/09	1	38.20	0	0.00	39.25	1	9,777	0.01%
2018/07/06	2	38.05	2	38.20	38.85	0	10,006	0.00%
2018/07/05	2	38.90	2	38.20	37.65	0	10,533	0.00%
2018/07/02	3	39.15	2	39.08	39.15	1	12,173	0.01%
2018/06/29	0	0.00	1	38.95	38.90	-1	12,681	-0.01%
2018/06/28	0	0.00	7	38.39	38.30	-7	13,707	-0.05%
2018/06/27	7	38.62	1	38.55	38.45	6	14,509	0.04%
2018/06/26	11	37.68	12	37.83	37.90	-1	14,969	-0.01%
2018/06/25	11	39.71	6	40.05	38.60	5	14,985	0.03%
2018/06/22	1	40.40	2	40.68	40.35	-1	14,959	-0.01%
2018/06/21	5	40.74	3	40.88	40.70	2	14,952	0.01%
2018/06/20	14	41.05	23	41.38	41.05	-9	14,944	-0.06%
2018/06/19	24	42.72	24	43.30	41.90	0	14,860	0.00%
2018/06/15	17	41.75	7	41.85	41.35	10	14,688	0.07%
2018/06/14	10	42.69	12	43.15	41.80	-2	14,634	-0.01%
2018/06/13	39	42.36	37	43.05	43.00	2	14,427	0.01%
2018/06/12	13	40.54	0	0.00	40.55	13	14,155	0.09%
2018/06/11	4	41.39	1	41.70	41.50	3	14,102	0.02%
2018/06/08	8	41.16	0	0.00	40.60	8	14,092	0.06%
2018/06/07	2	41.95	2	41.55	41.40	0	14,066	0.00%
2018/06/05	0	0.00	1	41.90	41.50	-1	14,052	-0.01%
2018/06/04	5	42.10	4	42.23	41.65	1	13,996	0.01%
2018/06/01	4	40.81	4	41.26	41.45	0	13,910	0.00%
2018/05/31	5	40.46	2	40.15	40.00	3	13,811	0.02%
2018/05/30	4	40.83	0	0.00	40.80	4	13,763	0.03%
2018/05/29	0	0.00	2	42.13	41.80	-2	13,790	-0.01%
2018/05/28	5	40.78	5	41.00	41.50	0	13,860	0.00%
2018/05/25	10	41.40	0	0.00	41.30	10	13,857	0.07%
2018/05/24	5	41.78	1	42.40	41.80	4	13,877	0.03%
2018/05/23	2	42.00	0	0.00	41.65	2	14,037	0.01%
2018/05/22	0	0.00	137	42.61	42.60	-137	14,005	-0.98%	大賣/鉅額交易
2018/05/21	5	42.54	4	42.60	42.35	1	13,977	0.01%
2018/05/18	2	41.95	1	41.30	41.95	1	13,920	0.01%
2018/05/16	25	41.74	0	0.00	41.55	25	13,931	0.18%
2018/05/15	138	42.13	26	42.48	41.90	112	14,067	0.80%	大買/鉅額交易
2018/05/14	11	39.39	2	39.45	39.85	9	13,964	0.06%
2018/05/11	15	39.83	12	39.91	39.20	3	14,013	0.02%
2018/05/10	20	40.07	19	39.46	39.05	1	14,003	0.01%
2018/05/09	17	41.01	22	40.59	40.50	-5	13,898	-0.04%
2018/05/08	11	39.70	6	38.95	39.35	5	13,790	0.04%
2018/05/07	1	39.55	6	39.98	39.50	-5	13,729	-0.04%
2018/05/04	4	39.43	2	39.68	39.50	2	13,639	0.01%
2018/05/03	26	38.43	33	38.71	38.85	-7	13,515	-0.05%
2018/05/02	50	41.05	25	40.94	40.35	25	13,210	0.19%
2018/04/30	14	45.34	17	44.93	44.80	-3	12,872	-0.02%
2018/04/27	27	42.99	24	42.24	43.95	3	12,666	0.02%
2018/04/26	69	43.99	35	44.47	42.60	34	12,442	0.27%
2018/04/25	1	47.60	1	47.60	47.30	0	11,987	0.00%
2018/04/24	64	50.31	51	49.97	48.55	13	11,725	0.11%
2018/04/23	28	48.06	21	47.86	50.00	7	10,956	0.06%
2018/04/20	8	46.46	7	46.63	45.75	1	10,518	0.01%
2018/04/19	5	46.20	6	46.23	45.75	-1	10,238	-0.01%
2018/04/18	4	45.48	83	45.69	45.05	-79	9,880	-0.80%
2018/04/17	90	45.29	22	44.69	44.20	68	9,674	0.70%
2018/04/16	13	43.32	15	43.31	43.30	-2	9,341	-0.02%
2018/04/13	56	43.72	58	42.96	42.70	-2	9,143	-0.02%
2018/04/12	20	45.26	17	45.39	45.00	3	8,970	0.03%
2018/04/11	82	45.38	87.1	45.19	45.75	-5.1	8,742	-0.06%
2018/04/10	78	46.25	78	46.43	45.80	0	8,194	0.00%
2018/04/09	44	42.99	49.2	43.01	44.30	-5.2	7,423	-0.07%
2018/04/03	36	40.02	55.1	39.95	40.30	-19.1	7,016	-0.27%
2018/04/02	35.2	39.99	52	40.14	39.00	-16.8	6,619	-0.25%
2018/03/31	194	39.00	156	39.20	39.70	38	6,123	0.62%	大買/大賣/
2018/03/30	69	35.94	47	35.99	37.00	22	5,122	0.43%
2018/03/29	9	32.88	32	32.99	33.65	-23	4,311	-0.53%
2018/03/28	0	0.00	6	31.28	31.35	-6	3,816	-0.16%
2018/03/27	0	0.00	5	30.68	30.70	-5	3,733	-0.13%
2018/03/23	1	29.65	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	2	30.60	30.15	-2	3,617	-0.06%
2018/03/15	1	30.05	1	29.95	29.90	0	3,603	0.00%
2018/03/12	6	29.42	3	29.70	29.50	3	3,579	0.08%
2018/03/08	6	29.93	0	0.00	30.00	6	3,559	0.17%
2018/03/07	4	29.83	1	30.10	29.85	3	3,561	0.08%
2018/03/06	1	30.20	1	30.35	30.10	0	3,560	0.00%
2018/03/05	15	30.11	0	0.00	30.10	15	3,595	0.42%
2018/03/02	1	31.40	1	31.40	31.15	0	3,556	0.00%
2018/03/01	2	31.75	8	31.84	31.70	-6	3,528	-0.17%
2018/02/27	13	31.00	5	31.56	31.20	8	3,427	0.23%
2018/02/26	0	0.00	1	31.60	31.65	-1	3,387	-0.03%
2018/02/23	8	31.73	4	31.58	31.45	4	3,335	0.12%
2018/02/21	10	30.85	12	30.50	30.60	-2	3,131	-0.06%
2018/02/09	4	29.01	0	0.00	29.80	4	3,090	0.13%
2018/02/08	7	30.24	0	0.00	29.90	7	3,086	0.23%
2018/02/07	1	30.75	9	31.02	30.40	-8	3,048	-0.26%
2018/02/06	0	0.00	1	29.75	29.65	-1	2,875	-0.03%
2018/02/05	16	29.71	4	31.10	30.85	12	2,706	0.44%
2018/02/02	0	0.00	12	31.04	30.75	-12	2,687	-0.45%
2018/02/01	0	0.00	1	30.50	30.45	-1	2,709	-0.04%
2018/01/31	1	30.90	2	30.93	31.00	-1	2,708	-0.04%
2018/01/26	0	0.00	4	30.30	30.40	-4	2,522	-0.16%
2018/01/25	1	30.05	6	30.20	29.90	-5	2,572	-0.19%
2018/01/24	1	29.80	0	0.00	29.65	1	2,502	0.04%
2018/01/23	0	0.00	2	29.80	29.75	-2	2,470	-0.08%
2018/01/22	0	0.00	8	29.48	29.55	-8	2,418	-0.33%
2018/01/19	5	28.97	17	28.94	29.00	-12	2,351	-0.51%
2018/01/18	2	28.28	1	28.25	28.15	1	2,366	0.04%
2018/01/17	1	28.45	0	0.00	28.40	1	2,387	0.04%
2018/01/15	3	28.52	0	0.00	28.40	3	2,398	0.13%
2018/01/11	0	0.00	7	29.22	28.90	-7	2,414	-0.29%
2018/01/10	20	28.90	0	0.00	28.90	20	2,392	0.84%
2018/01/08	10	29.30	25	29.61	29.65	-15	2,358	-0.64%
2018/01/05	0	0.00	7	29.14	29.05	-7	2,311	-0.30%
2018/01/04	10	28.75	0	0.00	28.70	10	2,287	0.44%
2018/01/03	1	29.20	39	28.97	28.95	-38	2,282	-1.66%
2018/01/02	0	0.00	35	28.41	28.70	-35	2,234	-1.57%